TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea · Delayed Price · Currency is KRW 1,153.00
-4.00 (-0.35%)
At close: Aug 11, 2026
TS Trillion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,169.00 | 1,169.00 | 1,142.00 | 1,153.00 | 1,153.00 | -0.35% | 121,945 |
| Aug 10, 2026 | 1,150.00 | 1,166.00 | 1,129.00 | 1,157.00 | 1,157.00 | 0.35% | 169,544 |
| Aug 7, 2026 | 1,149.00 | 1,161.00 | 1,128.00 | 1,153.00 | 1,153.00 | 0.35% | 85,800 |
| Aug 6, 2026 | 1,124.00 | 1,180.00 | 1,121.00 | 1,149.00 | 1,149.00 | 1.32% | 244,640 |
| Aug 5, 2026 | 1,130.00 | 1,149.00 | 1,081.00 | 1,134.00 | 1,134.00 | 1.70% | 184,618 |
| Aug 4, 2026 | 1,041.00 | 1,141.00 | 1,040.00 | 1,115.00 | 1,115.00 | 4.69% | 195,113 |
| Aug 3, 2026 | 1,095.00 | 1,122.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.48% | 274,716 |
| Jul 31, 2026 | 999.00 | 1,098.00 | 999.00 | 1,081.00 | 1,081.00 | 8.21% | 325,669 |
| Jul 30, 2026 | 955.00 | 1,024.00 | 955.00 | 999.00 | 999.00 | 1.42% | 154,422 |
| Jul 29, 2026 | 995.00 | 1,029.00 | 953.00 | 985.00 | 985.00 | -1.50% | 135,690 |
| Jul 28, 2026 | 1,028.00 | 1,040.00 | 960.00 | 1,000.00 | 1,000.00 | -2.63% | 355,810 |
| Jul 27, 2026 | 1,075.00 | 1,075.00 | 944.00 | 1,027.00 | 1,027.00 | 4.80% | 602,641 |
| Jul 24, 2026 | 943.00 | 1,024.00 | 901.00 | 980.00 | 980.00 | 3.92% | 627,472 |
| Jul 23, 2026 | 803.00 | 1,020.00 | 782.00 | 943.00 | 943.00 | 17.29% | 2,094,124 |
| Jul 22, 2026 | 803.00 | 820.00 | 761.00 | 804.00 | 804.00 | 0.25% | 117,580 |
| Jul 21, 2026 | 806.00 | 843.00 | 764.00 | 802.00 | 802.00 | - | 305,337 |
| Jul 20, 2026 | 778.00 | 855.00 | 773.00 | 802.00 | 802.00 | 3.08% | 486,142 |
| Jul 16, 2026 | 735.00 | 821.00 | 728.00 | 778.00 | 778.00 | 5.85% | 871,672 |
| Jul 15, 2026 | 691.00 | 738.00 | 670.00 | 735.00 | 735.00 | 9.54% | 355,566 |
| Jul 14, 2026 | 730.00 | 860.00 | 662.00 | 671.00 | 671.00 | -8.08% | 1,156,958 |
| Jul 13, 2026 | 752.00 | 757.00 | 686.00 | 730.00 | 730.00 | 0.55% | 175,124 |
| Jul 10, 2026 | 700.00 | 736.00 | 679.00 | 726.00 | 726.00 | 3.71% | 182,237 |
| Jul 9, 2026 | 708.00 | 723.00 | 682.00 | 700.00 | 700.00 | -1.13% | 108,965 |
| Jul 8, 2026 | 726.00 | 764.00 | 701.00 | 708.00 | 708.00 | -3.28% | 108,771 |
| Jul 7, 2026 | 755.00 | 769.00 | 706.00 | 732.00 | 732.00 | -4.94% | 99,783 |
| Jul 6, 2026 | 749.00 | 771.00 | 725.00 | 770.00 | 770.00 | 2.80% | 99,427 |
| Jul 3, 2026 | 763.00 | 782.00 | 712.00 | 749.00 | 749.00 | -2.85% | 150,814 |
| Jul 2, 2026 | 745.00 | 771.00 | 727.00 | 771.00 | 771.00 | 0.92% | 155,999 |
| Jul 1, 2026 | 736.00 | 778.00 | 702.00 | 764.00 | 764.00 | 3.80% | 221,212 |
| Jun 30, 2026 | 758.00 | 777.00 | 722.00 | 736.00 | 736.00 | -4.29% | 224,334 |
| Jun 29, 2026 | 714.00 | 789.00 | 714.00 | 769.00 | 769.00 | 7.70% | 254,745 |
| Jun 26, 2026 | 787.00 | 787.00 | 714.00 | 714.00 | 714.00 | -9.28% | 441,050 |
| Jun 25, 2026 | 919.00 | 919.00 | 750.00 | 787.00 | 787.00 | -11.57% | 690,912 |
| Jun 24, 2026 | 918.00 | 944.00 | 881.00 | 890.00 | 890.00 | -3.26% | 583,997 |
| Jun 23, 2026 | 1,019.00 | 1,157.00 | 909.00 | 920.00 | 920.00 | -9.72% | 1,778,588 |
| Jun 22, 2026 | 955.00 | 1,142.00 | 948.00 | 1,019.00 | 1,019.00 | 6.70% | 2,792,567 |
| Jun 19, 2026 | 1,071.00 | 1,128.00 | 945.00 | 955.00 | 955.00 | -11.08% | 2,045,011 |
| Jun 18, 2026 | 1,178.00 | 1,235.00 | 1,070.00 | 1,074.00 | 1,074.00 | -8.75% | 2,270,231 |
| Jun 17, 2026 | 1,102.00 | 1,335.00 | 1,102.00 | 1,177.00 | 1,177.00 | 6.90% | 8,196,736 |
| Jun 16, 2026 | 1,235.00 | 1,500.00 | 1,084.00 | 1,101.00 | 1,101.00 | -8.71% | 16,434,220 |
| Jun 15, 2026 | 1,147.00 | 1,206.00 | 1,110.00 | 1,206.00 | 1,206.00 | 29.96% | 834,181 |
| Jun 12, 2026 | 910.00 | 998.00 | 910.00 | 928.00 | 928.00 | 4.98% | 114,151 |
| Jun 11, 2026 | 850.00 | 889.00 | 850.00 | 884.00 | 884.00 | 0.23% | 74,490 |
| Jun 10, 2026 | 883.00 | 894.00 | 851.00 | 882.00 | 882.00 | -1.01% | 52,812 |
| Jun 9, 2026 | 829.00 | 905.00 | 829.00 | 891.00 | 891.00 | 2.18% | 398,902 |
| Jun 8, 2026 | 930.00 | 930.00 | 840.00 | 872.00 | 872.00 | -6.24% | 137,758 |
| Jun 5, 2026 | 985.00 | 985.00 | 909.00 | 930.00 | 930.00 | -5.58% | 74,012 |
| Jun 4, 2026 | 950.00 | 1,004.00 | 950.00 | 985.00 | 985.00 | 1.03% | 95,773 |
| Jun 2, 2026 | 990.00 | 1,009.00 | 892.00 | 975.00 | 975.00 | -1.52% | 323,329 |
| Jun 1, 2026 | 986.00 | 1,053.00 | 984.00 | 990.00 | 990.00 | -6.16% | 358,468 |